We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.1 | 7.24489795918 | 98 | 106 | 93.7 | 46239 | 97.23336974 | DE |
| 4 | -0.6 | -0.567644276254 | 105.7 | 114.5 | 93.7 | 69266 | 102.59017679 | DE |
| 12 | 31.3 | 42.4119241192 | 73.8 | 114.5 | 70.5 | 74524 | 95.852311 | DE |
| 26 | 35.45 | 50.8973438622 | 69.65 | 114.5 | 58.5 | 61592 | 83.02517787 | DE |
| 52 | 19.25 | 22.4228305183 | 85.85 | 114.5 | 57.85 | 60750 | 77.34933994 | DE |
| 156 | 48.3 | 85.0352112676 | 56.8 | 166 | 54.6 | 76604 | 87.68590306 | DE |
| 260 | 44.7 | 74.0066225166 | 60.4 | 166 | 18.665 | 96566 | 63.74882043 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720110600 | 105.1 | 3.9 | 3.85 | 102.9 | 106 | 102.4 | 66017 |
| 1720024200 | 101.2 | 4.25 | 4.38 | 98.4 | 101.8 | 98 | 50738 |
| 1719937800 | 96.95 | -0.75 | -0.77 | 97.3 | 98.2 | 96.85 | 13846 |
| 1719851400 | 97.7 | 3.55 | 3.77 | 97.5 | 99.6 | 96.95 | 62094 |
| 1719592200 | 94.15 | -1.9 | -1.98 | 96.3 | 96.7 | 93.7 | 54016 |
| 1719505800 | 96.05 | -1.8 | -1.84 | 98 | 98 | 95.4 | 50499 |
| 1719419400 | 97.85 | -0.95 | -0.96 | 100.2 | 100.8 | 96.9 | 58175 |
| 1719333000 | 98.8 | -0.9 | -0.90 | 99.45 | 99.95 | 98.1 | 61074 |
| 1719246600 | 99.7 | 1.8 | 1.84 | 98.35 | 100.5 | 97.1 | 28902 |
| 1718987400 | 97.9 | -1.1 | -1.11 | 98.55 | 98.7 | 96.6 | 96391 |
| 1718901000 | 99 | -0.15 | -0.15 | 98.85 | 99.6 | 97.3 | 30875 |
| 1718814600 | 99.15 | 1.2 | 1.23 | 99.5 | 100.9 | 98.6 | 51641 |
| 1718728200 | 97.95 | 1.3 | 1.35 | 97 | 98.6 | 95.4 | 41406 |
| 1718641800 | 96.65 | -0.25 | -0.26 | 95.95 | 98.6 | 94.8 | 90316 |
| 1718382600 | 96.9 | -10.6 | -9.86 | 106.1 | 107 | 96.6 | 205307 |
| 1718296200 | 107.5 | -5.5 | -4.87 | 112 | 112.8 | 107.3 | 69807 |
| 1718209800 | 113 | 1.7 | 1.53 | 110.8 | 114.1 | 110.8 | 50001 |
| 1718123400 | 111.3 | -2.8 | -2.45 | 113.6 | 114.5 | 109.4 | 81107 |
| 1718037000 | 114.1 | 4.2 | 3.82 | 108.7 | 114.2 | 107.7 | 119904 |
| 1717777800 | 109.9 | 0.6 | 0.55 | 110 | 111.6 | 107.6 | 70581 |
| 1717691400 | 109.3 | 5 | 4.79 | 105.7 | 109.6 | 104.9 | 98104 |
| 1717605000 | 104.3 | 3.1 | 3.06 | 101 | 104.3 | 100.5 | 34991 |
| 1717518600 | 101.2 | -4.8 | -4.53 | 104 | 104.1 | 100.9 | 51636 |
| 1717432200 | 106 | 0.6 | 0.57 | 105 | 106.8 | 104.4 | 49706 |
| 1717173000 | 105.4 | 1.9 | 1.84 | 103 | 106 | 103 | 63811 |
| 1717086600 | 103.5 | 0.9 | 0.88 | 101.2 | 105.9 | 100.4 | 51505 |
| 1717000200 | 102.6 | 0.4 | 0.39 | 102.5 | 105.3 | 102.1 | 53962 |
| 1716913800 | 102.2 | 1.2 | 1.19 | 101.5 | 102.2 | 99.9 | 39352 |
| 1716827400 | 101 | 2.4 | 2.43 | 98.65 | 101.1 | 98.5 | 28819 |
| 1716568200 | 98.6 | -0.75 | -0.75 | 97.9 | 99.5 | 97.35 | 37677 |
| 1716481800 | 99.35 | 0.7 | 0.71 | 98 | 101 | 97.55 | 43621 |
| 1716395400 | 98.65 | -2.95 | -2.90 | 101.1 | 101.1 | 98.55 | 50160 |
| 1716309000 | 101.6 | -1.2 | -1.17 | 103.1 | 103.2 | 99.85 | 50221 |
| 1716222600 | 102.8 | 1.5 | 1.48 | 103.1 | 103.7 | 102.1 | 34474 |
| 1715963400 | 101.3 | 0.6 | 0.60 | 100.8 | 102.3 | 98.7 | 62658 |
| 1715877000 | 100.7 | -0.4 | -0.40 | 100.2 | 102.4 | 93.8 | 164879 |
| 1715790600 | 101.1 | -5.5 | -5.16 | 107.1 | 108 | 100.2 | 172545 |
| 1715704200 | 106.6 | 4.5 | 4.41 | 102.5 | 106.6 | 102 | 115482 |
| 1715617800 | 102.1 | 0.2 | 0.20 | 101.8 | 105.8 | 101.1 | 152450 |
| 1715358600 | 101.9 | 5.1 | 5.27 | 98.1 | 101.9 | 98.1 | 132919 |
| 1715272200 | 96.8 | 2.25 | 2.38 | 94.85 | 97.15 | 94 | 52681 |
| 1715185800 | 94.55 | 0.75 | 0.80 | 93.4 | 94.85 | 93.4 | 20637 |
| 1715099400 | 93.8 | -0.7 | -0.74 | 94.65 | 94.9 | 92.65 | 44370 |
| 1715013000 | 94.5 | 1.85 | 2.00 | 93.6 | 95.1 | 93.05 | 51967 |
| 1714753800 | 92.65 | 0.7 | 0.76 | 92.35 | 93.2 | 90.65 | 35828 |
| 1714667400 | 91.95 | 0.6 | 0.66 | 90.85 | 92.5 | 90.45 | 53250 |
| 1714494600 | 91.35 | -2.15 | -2.30 | 92.55 | 93.95 | 91.35 | 133706 |
| 1714408200 | 93.5 | 5.25 | 5.95 | 89.85 | 93.5 | 87.3 | 183247 |
| 1714149000 | 88.25 | 8.95 | 11.29 | 80.7 | 89.9 | 80.6 | 347135 |
| 1714062600 | 79.3 | 3.15 | 4.14 | 76.7 | 80.35 | 76.5 | 125651 |
| 1713976200 | 76.15 | 0.85 | 1.13 | 76.1 | 76.6 | 74.9 | 32813 |
| 1713889800 | 75.3 | -0.05 | -0.07 | 74.5 | 75.5 | 73.85 | 44311 |
| 1713803400 | 75.35 | -0.75 | -0.99 | 77.1 | 77.75 | 75.35 | 65274 |
| 1713544200 | 76.1 | -0.55 | -0.72 | 76.25 | 76.45 | 74.15 | 60303 |
| 1713457800 | 76.65 | 1.05 | 1.39 | 75.85 | 77.05 | 74.9 | 64304 |
| 1713371400 | 75.6 | 1.8 | 2.44 | 74.6 | 76 | 74.15 | 49791 |
| 1713285000 | 73.8 | 1.15 | 1.58 | 71.1 | 74.9 | 70.5 | 85540 |
| 1713198600 | 72.65 | 0.55 | 0.76 | 73.7 | 74.8 | 72.35 | 51560 |
| 1712939400 | 72.1 | 0.7 | 0.98 | 72.4 | 74.25 | 71.75 | 53038 |
| 1712853000 | 71.4 | -1.85 | -2.53 | 73.8 | 74.4 | 71 | 70572 |
| 1712766600 | 73.25 | -1.5 | -2.01 | 75.5 | 75.6 | 72.55 | 50403 |
| 1712680200 | 74.75 | -0.5 | -0.66 | 75.5 | 76.2 | 74 | 68458 |
| 1712593800 | 75.25 | 2.1 | 2.87 | 73.75 | 75.25 | 73 | 69190 |
| 1712334600 | 73.15 | -1.85 | -2.47 | 74 | 74.75 | 72.3 | 46198 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
